Stella International Holdings Limited (HKG:1836)
Hong Kong · Delayed Price · Currency is HKD 15.68
-0.09 (-0.57%)
Nov 21, 2025, 11:59 AM HKT
HKG:1836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.63 | 15.85 | 15.52 | 15.79 | - | 0.13% | 111,500 |
| Nov 20, 2025 | 15.72 | 15.94 | 15.70 | 15.77 | 15.77 | -0.32% | 800,524 |
| Nov 19, 2025 | 15.62 | 15.94 | 15.62 | 15.82 | 15.82 | 0.25% | 575,500 |
| Nov 18, 2025 | 15.88 | 15.88 | 15.62 | 15.78 | 15.78 | -0.82% | 599,029 |
| Nov 17, 2025 | 16.28 | 16.28 | 15.81 | 15.91 | 15.91 | -2.27% | 757,539 |
| Nov 14, 2025 | 16.10 | 16.45 | 15.95 | 16.28 | 16.28 | 1.12% | 1,501,337 |
| Nov 13, 2025 | 16.07 | 16.41 | 15.95 | 16.10 | 16.10 | 0.31% | 1,207,000 |
| Nov 12, 2025 | 15.97 | 16.21 | 15.94 | 16.05 | 16.05 | 1.01% | 2,073,500 |
| Nov 11, 2025 | 16.09 | 16.10 | 15.60 | 15.89 | 15.89 | -0.44% | 1,605,041 |
| Nov 10, 2025 | 16.11 | 16.28 | 15.83 | 15.96 | 15.96 | -1.12% | 1,059,548 |
| Nov 7, 2025 | 16.24 | 16.26 | 15.96 | 16.14 | 16.14 | -1.28% | 1,429,500 |
| Nov 6, 2025 | 16.10 | 16.49 | 16.10 | 16.35 | 16.35 | -0.37% | 1,397,797 |
| Nov 5, 2025 | 16.41 | 16.44 | 16.17 | 16.41 | 16.41 | -0.73% | 1,003,764 |
| Nov 4, 2025 | 16.70 | 16.79 | 16.41 | 16.53 | 16.53 | -1.02% | 1,577,488 |
| Nov 3, 2025 | 16.62 | 16.80 | 16.57 | 16.70 | 16.70 | 1.09% | 1,202,024 |
| Oct 31, 2025 | 16.40 | 16.60 | 16.31 | 16.52 | 16.52 | 1.66% | 1,257,500 |
| Oct 30, 2025 | 16.48 | 16.54 | 16.13 | 16.25 | 16.25 | -1.04% | 1,237,543 |
| Oct 28, 2025 | 16.67 | 16.67 | 16.38 | 16.42 | 16.42 | -0.48% | 493,630 |
| Oct 27, 2025 | 16.33 | 16.74 | 16.33 | 16.50 | 16.50 | 1.04% | 1,148,910 |
| Oct 24, 2025 | 16.50 | 16.52 | 16.23 | 16.33 | 16.33 | - | 1,387,901 |
| Oct 23, 2025 | 15.97 | 16.38 | 15.90 | 16.33 | 16.33 | 2.90% | 1,400,500 |
| Oct 22, 2025 | 15.72 | 16.05 | 15.57 | 15.87 | 15.87 | 0.95% | 3,532,221 |
| Oct 21, 2025 | 15.46 | 15.75 | 15.39 | 15.72 | 15.72 | 1.68% | 1,552,000 |
| Oct 20, 2025 | 15.37 | 15.56 | 15.28 | 15.46 | 15.46 | 0.85% | 2,068,000 |
| Oct 17, 2025 | 15.41 | 15.41 | 15.25 | 15.33 | 15.33 | -1.10% | 1,388,000 |
| Oct 16, 2025 | 15.36 | 15.62 | 15.35 | 15.50 | 15.50 | -0.32% | 817,867 |
| Oct 15, 2025 | 15.46 | 15.56 | 15.24 | 15.55 | 15.55 | 1.63% | 1,191,500 |
| Oct 14, 2025 | 15.79 | 15.86 | 15.21 | 15.30 | 15.30 | -2.61% | 1,090,500 |
| Oct 13, 2025 | 15.38 | 15.74 | 15.10 | 15.71 | 15.71 | -0.13% | 1,277,899 |
| Oct 10, 2025 | 15.73 | 15.90 | 15.58 | 15.73 | 15.73 | -0.13% | 1,030,614 |
| Oct 9, 2025 | 15.30 | 15.87 | 15.28 | 15.75 | 15.75 | 2.94% | 2,660,000 |
| Oct 8, 2025 | 15.42 | 15.42 | 15.21 | 15.30 | 15.30 | - | 1,122,614 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.28 | 15.30 | 15.30 | -1.29% | 365,038 |
| Oct 3, 2025 | 15.50 | 15.70 | 15.39 | 15.50 | 15.50 | 0.65% | 828,000 |
| Oct 2, 2025 | 15.35 | 15.42 | 15.24 | 15.40 | 15.40 | 0.26% | 789,812 |
| Sep 30, 2025 | 15.59 | 15.59 | 15.35 | 15.36 | 15.36 | -0.65% | 700,500 |
| Sep 29, 2025 | 15.02 | 15.65 | 15.02 | 15.46 | 15.46 | 1.78% | 1,291,885 |
| Sep 26, 2025 | 15.10 | 15.25 | 15.04 | 15.19 | 15.19 | 0.60% | 1,423,773 |
| Sep 25, 2025 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | -0.33% | 857,000 |
| Sep 24, 2025 | 15.15 | 15.25 | 15.00 | 15.15 | 15.15 | - | 743,623 |
| Sep 23, 2025 | 15.33 | 15.36 | 15.05 | 15.15 | 15.15 | -1.62% | 857,500 |
| Sep 22, 2025 | 15.53 | 15.53 | 15.29 | 15.40 | 15.40 | -0.65% | 866,500 |
| Sep 19, 2025 | 15.50 | 15.80 | 15.44 | 15.50 | 15.50 | -0.39% | 1,715,000 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.40 | 15.56 | 15.56 | -0.64% | 1,132,306 |
| Sep 17, 2025 | 15.11 | 15.68 | 15.11 | 15.66 | 15.66 | 1.82% | 1,313,500 |
| Sep 16, 2025 | 14.89 | 15.39 | 14.89 | 15.38 | 15.38 | 3.29% | 2,146,500 |
| Sep 15, 2025 | 15.02 | 15.07 | 14.80 | 14.89 | 14.89 | -1.26% | 2,257,500 |
| Sep 12, 2025 | 15.33 | 15.41 | 15.05 | 15.08 | 15.08 | -1.44% | 1,486,595 |
| Sep 11, 2025 | 15.20 | 15.34 | 15.11 | 15.30 | 15.30 | 0.39% | 2,042,800 |
| Sep 10, 2025 | 15.19 | 15.27 | 15.10 | 15.24 | 15.24 | 0.33% | 1,687,000 |